Ares Management Corporation Class A Common Stock (NY: ARES )

181.06 +2.06 (+1.15%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 180.11 181.50 179.29 181.06 307,496 +2.06(+1.15%)
Dec 23, 2024 175.40 179.16 174.27 179.00 843,237 +2.96(+1.68%)
Dec 20, 2024 170.25 177.51 169.01 176.04 2,427,226 +4.70(+2.75%)
Dec 19, 2024 172.60 174.83 170.43 171.34 935,485 +2.12(+1.25%)
Dec 18, 2024 178.05 179.60 169.10 169.22 949,354 -9.11(-5.11%)
Dec 17, 2024 181.10 182.25 177.18 178.33 1,404,401 -5.37(-2.92%)
Dec 16, 2024 182.28 184.49 181.75 183.70 1,272,535 +1.25(+0.69%)
Dec 13, 2024 183.28 185.06 182.27 182.45 990,685 -0.29(-0.16%)
Dec 12, 2024 184.39 184.47 181.25 182.74 1,271,141 +0.29(+0.16%)
Dec 11, 2024 178.23 183.87 177.53 182.45 1,619,463 +6.34(+3.60%)
Dec 10, 2024 176.09 178.00 174.48 176.11 1,213,464 +0.82(+0.47%)
Dec 09, 2024 178.50 180.33 175.04 175.29 1,615,126 -2.78(-1.56%)
Dec 06, 2024 176.91 178.72 175.78 178.07 1,276,893 +1.00(+0.56%)
Dec 05, 2024 176.85 179.40 175.61 177.07 915,365 +0.22(+0.12%)
Dec 04, 2024 175.88 177.57 175.18 176.85 830,838 +1.80(+1.03%)
Dec 03, 2024 175.12 176.29 174.01 175.05 833,833 +1.10(+0.63%)
Dec 02, 2024 177.08 178.22 173.83 173.95 898,550 -2.78(-1.57%)
Nov 29, 2024 176.27 177.64 175.91 176.73 455,272 +1.95(+1.12%)
Nov 27, 2024 179.78 180.38 174.52 174.78 1,213,116 -4.05(-2.26%)
Nov 26, 2024 175.76 178.88 175.00 178.83 1,586,491 +2.80(+1.59%)
Nov 25, 2024 177.00 178.49 173.74 176.03 2,048,319 +0.51(+0.29%)
Nov 22, 2024 176.00 176.83 174.26 175.52 940,886 +0.51(+0.29%)
Nov 21, 2024 172.00 176.31 171.10 175.01 1,114,258 +3.12(+1.82%)
Nov 20, 2024 171.53 172.96 169.44 171.89 1,294,035 +1.54(+0.90%)
Nov 19, 2024 166.28 170.45 165.44 170.35 723,417 +2.92(+1.74%)
Nov 18, 2024 167.50 168.39 165.81 167.43 988,682 +0.22(+0.13%)
Nov 15, 2024 168.34 168.60 166.66 167.21 1,182,552 -1.81(-1.07%)
Nov 14, 2024 168.39 169.14 166.88 169.02 866,373 +1.57(+0.94%)
Nov 13, 2024 170.23 171.55 166.81 167.45 1,090,872 -3.05(-1.79%)
Nov 12, 2024 170.67 171.22 169.32 170.50 1,037,474 -0.88(-0.51%)
Nov 11, 2024 172.12 175.07 170.94 171.38 1,392,220 +1.00(+0.59%)
Nov 08, 2024 168.51 171.82 167.48 170.38 1,118,596 +2.11(+1.25%)
Nov 07, 2024 171.64 172.56 167.39 168.27 1,577,464 -4.23(-2.45%)
Nov 06, 2024 167.81 175.74 167.81 172.50 2,871,406 +8.06(+4.90%)
Nov 05, 2024 160.79 164.82 160.44 164.44 904,031 +4.76(+2.98%)
Nov 04, 2024 160.25 161.14 158.33 159.68 1,416,493 -2.19(-1.35%)
Nov 01, 2024 170.71 170.71 158.00 161.87 2,492,179 -5.81(-3.46%)
Oct 31, 2024 168.67 170.54 166.22 167.68 2,569,238 -1.32(-0.78%)
Oct 30, 2024 170.99 171.67 168.88 169.00 1,264,872 -1.40(-0.82%)
Oct 29, 2024 170.90 171.76 170.36 170.40 982,347 -0.58(-0.34%)
Oct 28, 2024 170.68 171.77 170.40 170.98 781,517 +1.51(+0.89%)
Oct 25, 2024 171.41 171.78 168.05 169.47 636,043 -1.36(-0.80%)
Oct 24, 2024 168.73 171.05 167.87 170.83 860,653 +3.45(+2.06%)
Oct 23, 2024 167.96 169.87 166.16 167.38 719,631 -0.40(-0.24%)
Oct 22, 2024 167.28 168.52 166.18 167.78 761,921 -0.91(-0.54%)
Oct 21, 2024 169.71 171.76 168.44 168.69 888,066 -1.20(-0.71%)
Oct 18, 2024 168.53 170.52 168.16 169.89 1,121,315 +1.16(+0.69%)
Oct 17, 2024 165.97 171.14 164.79 168.73 2,117,217 +5.25(+3.21%)
Oct 16, 2024 163.30 164.33 161.90 163.48 947,318 +0.85(+0.52%)
Oct 15, 2024 164.28 164.60 162.01 162.63 1,113,640 -0.72(-0.44%)
Oct 14, 2024 163.00 164.55 161.69 163.35 596,244 +1.40(+0.86%)
Oct 11, 2024 157.83 162.37 157.83 161.95 1,203,709 +4.14(+2.62%)
Oct 10, 2024 158.58 159.34 156.39 157.81 1,827,927 -0.35(-0.22%)
Oct 09, 2024 153.48 158.46 153.48 158.16 4,693,660 +4.78(+3.12%)
Oct 08, 2024 155.00 158.48 152.71 153.38 5,101,137 -7.18(-4.47%)
Oct 07, 2024 160.43 161.56 159.80 160.56 1,141,761 +0.17(+0.11%)
Oct 04, 2024 159.19 160.39 157.89 160.39 1,052,694 +3.34(+2.13%)
Oct 03, 2024 157.98 159.30 156.52 157.05 674,171 -1.00(-0.63%)
Oct 02, 2024 155.84 159.86 155.84 158.05 555,968 +1.74(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.